109,944$
-1,59%
Echtzeit-Aktienkurs Siteone Landscape Supply Inc.
Bid:
Ask:
Aktienkurse zur Siteone Landscape Supply Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 111,60 | 112,04 | 109,95 | 109,99 | -1,55% | - |
| 28.05.2026 | 112,52 | 113,74 | 110,70 | 111,72 | -1,82% | 867.398,00 |
| 27.05.2026 | 115,13 | 116,25 | 113,32 | 113,79 | 0,00% | 774.878,00 |
| 26.05.2026 | 113,70 | 115,50 | 113,17 | 113,79 | 0,38% | 1.392.291,00 |
| 22.05.2026 | 115,52 | 116,14 | 113,21 | 113,36 | -1,85% | 642.419,00 |
| 21.05.2026 | 112,66 | 115,70 | 111,08 | 115,50 | 1,33% | 974.515,00 |
| 20.05.2026 | 110,95 | 114,19 | 109,10 | 113,98 | 2,95% | 915.628,00 |
| 19.05.2026 | 112,06 | 113,17 | 110,02 | 110,71 | -3,49% | 880.435,00 |
| 18.05.2026 | 117,34 | 118,11 | 114,53 | 114,71 | -2,37% | 983.563,00 |
| 15.05.2026 | 120,96 | 122,72 | 117,27 | 117,50 | -3,38% | 858.339,00 |
| 14.05.2026 | 119,33 | 121,82 | 118,23 | 121,61 | 3,01% | 582.556,00 |
| 13.05.2026 | 120,32 | 120,32 | 116,87 | 118,06 | -1,44% | 1.248.249,00 |
| 12.05.2026 | 121,55 | 121,99 | 119,21 | 119,79 | -1,45% | 915.633,00 |
| 11.05.2026 | 121,95 | 125,17 | 120,73 | 121,55 | 0,45% | 752.142,00 |
| 08.05.2026 | 125,00 | 125,11 | 119,99 | 121,00 | -3,19% | 820.477,00 |
| 07.05.2026 | 124,87 | 127,16 | 124,49 | 124,99 | 2,27% | 878.521,00 |
| 06.05.2026 | 123,72 | 124,98 | 121,60 | 122,22 | 0,96% | 1.103.759,00 |
| 05.05.2026 | 124,42 | 126,07 | 120,91 | 121,06 | -3,48% | 1.186.853,00 |
| 04.05.2026 | 127,06 | 127,07 | 122,98 | 125,43 | -0,14% | 919.695,00 |
| 01.05.2026 | 126,55 | 128,91 | 124,92 | 125,61 | -0,35% | 1.117.618,00 |
| 30.04.2026 | 123,48 | 129,97 | 123,48 | 126,05 | 4,20% | 1.421.756,00 |
| 29.04.2026 | 138,00 | 141,59 | 118,12 | 120,97 | -15,37% | 3.582.357,00 |
| 28.04.2026 | 142,81 | 143,18 | 140,20 | 142,94 | 0,07% | 804.502,00 |
| 27.04.2026 | 146,93 | 146,93 | 142,78 | 142,84 | -1,55% | 540.736,00 |
| 24.04.2026 | 144,28 | 145,34 | 141,04 | 145,09 | 0,48% | 363.218,00 |
| 23.04.2026 | 144,12 | 147,32 | 142,99 | 144,40 | 0,68% | 481.823,00 |
| 22.04.2026 | 145,33 | 145,99 | 141,65 | 143,43 | -0,17% | 562.900,00 |
| 21.04.2026 | 149,37 | 150,82 | 143,19 | 143,67 | -3,00% | 528.221,00 |
| 20.04.2026 | 144,88 | 148,29 | 140,63 | 148,11 | 2,60% | 484.152,00 |
| 17.04.2026 | 136,46 | 145,30 | 136,46 | 144,35 | 7,36% | 615.000,00 |
| 16.04.2026 | 139,80 | 140,45 | 134,23 | 134,45 | -2,37% | 807.975,00 |
| 15.04.2026 | 136,75 | 138,62 | 134,05 | 137,72 | 0,14% | 572.589,00 |
| 14.04.2026 | 138,33 | 139,30 | 137,00 | 137,53 | -0,17% | 528.449,00 |
| 13.04.2026 | 135,22 | 138,07 | 134,19 | 137,76 | 1,68% | 358.856,00 |
| 10.04.2026 | 131,94 | 136,08 | 131,94 | 135,48 | 0,65% | 413.602,00 |
| 09.04.2026 | 133,47 | 136,82 | 131,14 | 134,61 | 0,31% | 783.486,00 |
| 08.04.2026 | 134,37 | 138,17 | 133,34 | 134,20 | 3,46% | 751.722,00 |
| 07.04.2026 | 129,53 | 130,77 | 128,37 | 129,71 | -0,51% | 461.196,00 |
| 06.04.2026 | 126,45 | 131,39 | 124,51 | 130,37 | 2,86% | 554.359,00 |
| 02.04.2026 | 125,17 | 131,38 | 123,83 | 126,74 | -1,31% | 724.133,00 |
| 01.04.2026 | 132,95 | 133,37 | 127,88 | 128,42 | -3,52% | 1.050.872,00 |
| 31.03.2026 | 127,50 | 135,18 | 126,97 | 133,11 | 2,40% | 684.353,00 |
| 30.03.2026 | 131,39 | 131,82 | 128,52 | 129,99 | -0,36% | 492.267,00 |
| 27.03.2026 | 133,23 | 133,23 | 129,90 | 130,46 | -2,27% | 378.607,00 |
| 26.03.2026 | 134,38 | 136,67 | 132,21 | 133,49 | -2,06% | 420.507,00 |
| 25.03.2026 | 140,17 | 141,95 | 133,72 | 136,30 | -2,66% | 762.370,00 |
| 24.03.2026 | 131,70 | 141,22 | 131,17 | 140,02 | 4,38% | 778.411,00 |
| 23.03.2026 | 131,62 | 135,88 | 129,65 | 134,14 | 5,25% | 724.115,00 |
| 20.03.2026 | 129,55 | 130,16 | 126,51 | 127,45 | -2,18% | 706.869,00 |
| 19.03.2026 | 127,04 | 131,15 | 125,00 | 130,29 | 0,53% | 1.000.580,00 |
| 18.03.2026 | 130,10 | 131,35 | 129,15 | 129,60 | -1,10% | 497.793,00 |
| 17.03.2026 | 129,97 | 131,81 | 129,62 | 131,04 | 1,55% | 384.047,00 |
| 16.03.2026 | 130,99 | 131,06 | 128,82 | 129,04 | -0,59% | 468.135,00 |
| 13.03.2026 | 131,37 | 132,15 | 128,47 | 129,81 | -0,42% | 520.994,00 |
| 12.03.2026 | 133,45 | 134,43 | 129,99 | 130,36 | -3,67% | 476.436,00 |
| 11.03.2026 | 134,54 | 135,32 | 131,68 | 135,32 | 0,09% | 486.678,00 |
| 10.03.2026 | 133,25 | 136,82 | 132,62 | 135,20 | 0,83% | 1.052.296,00 |
| 09.03.2026 | 128,37 | 134,17 | 126,86 | 134,09 | 2,45% | 995.819,00 |
| 06.03.2026 | 133,15 | 134,80 | 130,75 | 130,88 | -3,39% | 440.680,00 |
| 05.03.2026 | 137,75 | 140,38 | 134,85 | 135,47 | -2,69% | 438.538,00 |
| 04.03.2026 | 140,43 | 140,79 | 138,42 | 139,22 | -0,66% | 284.849,00 |
| 03.03.2026 | 137,41 | 140,81 | 135,43 | 140,14 | -1,21% | 370.147,00 |
| 02.03.2026 | 140,77 | 142,71 | 137,60 | 141,86 | -0,72% | 489.001,00 |
| 27.02.2026 | 144,80 | 144,80 | 141,54 | 142,89 | -2,80% | 528.608,00 |
| 26.02.2026 | 141,31 | 147,13 | 139,61 | 147,01 | 4,70% | 772.810,00 |
| 25.02.2026 | 148,10 | 148,73 | 139,60 | 140,41 | -5,31% | 1.143.495,00 |
| 24.02.2026 | 147,31 | 150,24 | 146,91 | 148,28 | 1,06% | 526.754,00 |
| 23.02.2026 | 150,95 | 151,28 | 145,77 | 146,73 | -3,08% | 488.767,00 |
| 20.02.2026 | 150,40 | 155,41 | 150,01 | 151,40 | 0,65% | 592.124,00 |
| 19.02.2026 | 151,57 | 154,77 | 150,29 | 150,42 | -1,29% | 706.392,00 |
| 18.02.2026 | 152,86 | 156,32 | 152,34 | 152,39 | -0,74% | 626.529,00 |
| 17.02.2026 | 155,38 | 156,99 | 151,83 | 153,53 | -2,24% | 622.273,00 |
| 13.02.2026 | 158,19 | 161,00 | 156,46 | 157,04 | -1,36% | 695.362,00 |
| 12.02.2026 | 166,46 | 168,56 | 159,10 | 159,21 | -2,47% | 783.967,00 |
| 11.02.2026 | 153,45 | 167,60 | 146,88 | 163,25 | 9,73% | 2.111.501,00 |
| 10.02.2026 | 147,76 | 149,73 | 146,32 | 148,78 | 2,15% | 999.154,00 |
| 09.02.2026 | 150,13 | 151,42 | 145,59 | 145,65 | -2,91% | 983.161,00 |
| 06.02.2026 | 148,83 | 152,23 | 148,83 | 150,01 | 1,34% | 729.136,00 |
| 05.02.2026 | 148,43 | 149,51 | 146,61 | 148,03 | -1,02% | 410.774,00 |
| 04.02.2026 | 147,80 | 152,30 | 146,38 | 149,55 | 1,67% | 683.745,00 |
| 03.02.2026 | 143,85 | 149,30 | 143,85 | 147,09 | 2,00% | 591.529,00 |
| 02.02.2026 | 143,03 | 145,00 | 141,47 | 144,21 | 0,47% | 443.116,00 |
| 30.01.2026 | 141,59 | 143,88 | 140,76 | 143,54 | 0,27% | 588.029,00 |
| 29.01.2026 | 144,68 | 146,10 | 139,82 | 143,16 | -0,84% | 709.285,00 |
| 28.01.2026 | 144,09 | 145,26 | 143,15 | 144,37 | -0,01% | 304.279,00 |
| 27.01.2026 | 146,03 | 147,49 | 144,06 | 144,38 | -1,53% | 480.306,00 |
| 26.01.2026 | 147,50 | 147,79 | 145,64 | 146,62 | -0,60% | 491.912,00 |
| 23.01.2026 | 148,34 | 149,08 | 145,95 | 147,50 | -0,64% | 438.384,00 |
| 22.01.2026 | 148,92 | 149,84 | 146,05 | 148,45 | 0,41% | 512.272,00 |
| 21.01.2026 | 143,60 | 149,42 | 142,60 | 147,84 | 3,62% | 523.506,00 |
| 20.01.2026 | 144,83 | 145,66 | 142,63 | 142,67 | -3,02% | 529.819,00 |
| 19.01.2026 | 146,59 | 147,29 | 146,59 | 147,11 | -0,28% | - |
| 16.01.2026 | 149,78 | 150,79 | 147,52 | 147,53 | -1,52% | 715.048,00 |
| 15.01.2026 | 149,96 | 151,97 | 147,88 | 149,81 | 0,99% | 829.586,00 |
| 14.01.2026 | 148,30 | 148,51 | 142,88 | 148,34 | 0,37% | 827.938,00 |
| 13.01.2026 | 145,95 | 148,83 | 145,62 | 147,80 | 1,76% | 1.208.115,00 |
| 12.01.2026 | 138,99 | 145,96 | 138,30 | 145,24 | 3,40% | 1.382.960,00 |
| 09.01.2026 | 138,52 | 142,62 | 135,14 | 140,46 | 5,43% | 1.247.335,00 |
| 08.01.2026 | 128,95 | 133,57 | 127,75 | 133,22 | 3,24% | 662.623,00 |
| 07.01.2026 | 130,74 | 131,16 | 127,47 | 129,04 | -0,66% | 534.557,00 |